Latch Inc (LTCH) Exchange: NASDAQ
Data as of May 8, 2024
$0.50 ($0.00) 0.00%
Latch Inc - Daily Information
Click for more stock information on Latch Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $0.40 |
| Previous Close | $0.50 |
| High | $0.64 |
| Low | $0.40 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.50 |
| Adjusted High | $0.64 |
| Adjusted Low | $0.40 |
About Latch Inc (LTCH)
TS Innovation Acquisitions Corp - Class A
Invest in Latch Inc (LTCH)
Historical Stock Data for Latch Inc (LTCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | $0.40 | $0.64 | $0.40 | $0.50 | $0.50 | 22,856 |
| 2024-05-07 | $0.50 | $0.69 | $0.40 | $0.50 | $0.50 | 22,312 |
| 2024-05-06 | $0.40 | $0.70 | $0.40 | $0.40 | $0.40 | 6,017 |
| 2024-05-03 | $0.42 | $0.60 | $0.40 | $0.40 | $0.40 | 9,250 |
| 2024-05-02 | $0.50 | $0.60 | $0.40 | $0.42 | $0.42 | 18,064 |
| 2024-05-01 | $0.50 | $0.70 | $0.50 | $0.69 | $0.69 | 11,811 |
| 2024-04-30 | $0.02 | $0.60 | $0.02 | $0.50 | $0.50 | 10,332 |
| 2024-04-29 | $0.46 | $0.67 | $0.07 | $0.53 | $0.53 | 7,165 |
| 2024-04-26 | $0.54 | $0.66 | $0.45 | $0.53 | $0.53 | 7,165 |
| 2024-04-25 | $0.53 | $0.69 | $0.53 | $0.54 | $0.54 | 9,622 |
| 2024-04-24 | $0.55 | $0.69 | $0.50 | $0.54 | $0.54 | 36,107 |
| 2024-04-23 | $0.54 | $0.60 | $0.54 | $0.54 | $0.54 | 8,891 |
| 2024-04-22 | $0.50 | $0.60 | $0.50 | $0.60 | $0.60 | 23,194 |
| 2024-04-19 | $0.51 | $0.60 | $0.51 | $0.59 | $0.59 | 9,482 |
| 2024-04-18 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 17,969 |
| 2024-04-17 | $0.70 | $0.70 | $0.60 | $0.60 | $0.60 | 103,395 |
| 2024-04-16 | $0.68 | $0.79 | $0.68 | $0.79 | $0.79 | 6,739 |
| 2024-04-15 | $0.66 | $0.79 | $0.01 | $0.70 | $0.70 | 17,693 |
| 2024-04-12 | $0.75 | $0.80 | $0.71 | $0.71 | $0.71 | 32,513 |
| 2024-04-11 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 3,191 |
| 2024-04-10 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 5,700 |
| 2024-04-09 | $0.75 | $0.83 | $0.75 | $0.75 | $0.75 | 9,458 |
| 2024-04-08 | $0.75 | $0.84 | $0.75 | $0.75 | $0.75 | 9,458 |
| 2024-04-05 | $0.75 | $0.86 | $0.75 | $0.75 | $0.75 | 8,987 |
| 2024-04-04 | $0.69 | $0.86 | $0.69 | $0.75 | $0.75 | 8,987 |
| 2024-04-03 | $0.69 | $0.89 | $0.69 | $0.69 | $0.69 | 17,705 |
| 2024-04-02 | $0.63 | $0.81 | $0.63 | $0.80 | $0.80 | 74,520 |
| 2024-03-08 | $0.73 | $0.82 | $0.63 | $0.74 | $0.74 | 48,492 |
| 2024-03-07 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 55,323 |
| 2024-03-06 | $0.60 | $0.71 | $0.60 | $0.70 | $0.70 | 46,808 |
| 2024-03-05 | $0.60 | $0.74 | $0.60 | $0.69 | $0.69 | 39,568 |
| 2024-03-04 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 13,141 |
| 2024-03-01 | $0.75 | $0.80 | $0.70 | $0.72 | $0.72 | 41,325 |
| 2024-02-29 | $0.75 | $0.81 | $0.75 | $0.79 | $0.79 | 70,094 |
| 2024-02-28 | $0.80 | $0.82 | $0.66 | $0.80 | $0.80 | 159,670 |
| 2024-02-27 | $0.77 | $0.78 | $0.73 | $0.78 | $0.78 | 116,875 |
| 2024-02-26 | $0.71 | $0.82 | $0.71 | $0.78 | $0.78 | 35,084 |
| 2024-02-23 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 40,415 |
| 2024-02-22 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 49,000 |
| 2024-02-21 | $0.83 | $0.85 | $0.60 | $0.77 | $0.77 | 49,214 |
| 2024-02-20 | $0.82 | $0.85 | $0.77 | $0.77 | $0.77 | 39,468 |
| 2024-02-16 | $0.81 | $0.87 | $0.77 | $0.82 | $0.82 | 52,948 |
| 2024-02-15 | $0.83 | $0.87 | $0.81 | $0.82 | $0.82 | 15,516 |
| 2024-02-14 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 10,610 |
| 2024-02-13 | $0.82 | $0.88 | $0.65 | $0.88 | $0.88 | 109,407 |
| 2024-02-12 | $0.85 | $0.88 | $0.71 | $0.79 | $0.79 | 40,243 |
| 2024-02-09 | $0.70 | $0.88 | $0.70 | $0.88 | $0.88 | 28,520 |
| 2024-02-08 | $0.90 | $0.90 | $0.75 | $0.79 | $0.79 | 86,015 |
| 2024-02-07 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 84,715 |
| 2024-02-06 | $0.80 | $0.92 | $0.80 | $0.90 | $0.90 | 164,875 |
| 2024-02-05 | $0.60 | $0.93 | $0.60 | $0.93 | $0.93 | 145,317 |
| 2024-02-02 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 19,114 |
| 2024-02-01 | $0.78 | $0.78 | $0.71 | $0.78 | $0.78 | 25,642 |
| 2024-01-31 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 53,489 |
| 2024-01-30 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 17,305 |
| 2024-01-29 | $0.60 | $0.81 | $0.60 | $0.78 | $0.78 | 36,261 |
| 2024-01-26 | $0.77 | $0.81 | $0.72 | $0.81 | $0.81 | 32,228 |
| 2024-01-25 | $0.73 | $0.77 | $0.73 | $0.73 | $0.73 | 10,295 |
| 2024-01-24 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 28,568 |
| 2024-01-23 | $0.71 | $0.81 | $0.71 | $0.72 | $0.72 | 10,497 |
| 2024-01-22 | $0.60 | $0.80 | $0.60 | $0.71 | $0.71 | 45,161 |
| 2024-01-19 | $0.75 | $0.82 | $0.71 | $0.82 | $0.82 | 13,660 |
| 2024-01-18 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 7,657 |
| 2024-01-17 | $0.68 | $0.78 | $0.68 | $0.75 | $0.75 | 38,405 |
| 2024-01-16 | $0.68 | $0.76 | $0.68 | $0.68 | $0.68 | 18,571 |
| 2024-01-12 | $0.70 | $0.75 | $0.68 | $0.68 | $0.68 | 47,082 |
| 2024-01-11 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 16,219 |
| 2024-01-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10,254 |
| 2024-01-09 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 1,649 |
| 2024-01-08 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 33,326 |
| 2024-01-05 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 34,478 |
| 2024-01-04 | $0.63 | $0.70 | $0.63 | $0.65 | $0.65 | 43,418 |
| 2024-01-03 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 98,586 |
| 2024-01-02 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 30,869 |
| 2023-12-29 | $0.65 | $0.67 | $0.60 | $0.67 | $0.67 | 1,521,437 |
| 2023-12-28 | $0.65 | $0.75 | $0.65 | $0.65 | $0.65 | 78,486 |
| 2023-12-27 | $0.65 | $0.78 | $0.65 | $0.65 | $0.65 | 55,493 |
| 2023-12-26 | $0.70 | $0.71 | $0.02 | $0.65 | $0.65 | 41,090 |
| 2023-12-22 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 58,089 |
| 2023-12-21 | $0.70 | $0.75 | $0.68 | $0.70 | $0.70 | 253,122 |
| 2023-12-20 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 33,652 |
| 2023-12-19 | $0.64 | $0.75 | $0.02 | $0.75 | $0.75 | 103,270 |
| 2023-12-18 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 145,339 |
| 2023-12-15 | $0.79 | $0.80 | $0.65 | $0.75 | $0.75 | 284,248 |
| 2023-12-14 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 85,235 |
| 2023-12-13 | $0.78 | $0.84 | $0.78 | $0.78 | $0.78 | 46,979 |
| 2023-12-12 | $0.79 | $0.95 | $0.78 | $0.79 | $0.79 | 92,482 |
| 2023-12-11 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 44,188 |
| 2023-12-08 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 192,469 |
| 2023-12-07 | $0.78 | $0.85 | $0.78 | $0.78 | $0.78 | 32,558 |
| 2023-12-06 | $0.78 | $0.92 | $0.78 | $0.78 | $0.78 | 58,258 |
| 2023-12-05 | $0.78 | $0.90 | $0.78 | $0.78 | $0.78 | 37,354 |
| 2023-12-04 | $0.02 | $0.91 | $0.02 | $0.78 | $0.78 | 87,828 |
| 2023-12-01 | $0.78 | $0.92 | $0.78 | $0.78 | $0.78 | 75,230 |
| 2023-11-30 | $0.02 | $0.80 | $0.02 | $0.79 | $0.79 | 88,778 |
| 2023-11-29 | $0.80 | $0.90 | $0.78 | $0.79 | $0.79 | 87,489 |
| 2023-11-28 | $0.79 | $0.92 | $0.79 | $0.90 | $0.90 | 1,474,320 |
| 2023-11-27 | $0.79 | $0.95 | $0.79 | $0.92 | $0.92 | 46,930 |
| 2023-11-24 | $0.79 | $0.95 | $0.70 | $0.95 | $0.95 | 74,926 |
| 2023-11-22 | $0.79 | $0.95 | $0.78 | $0.78 | $0.78 | 39,996 |
| 2023-11-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 31,278 |
| 2023-11-20 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 24,027 |
| 2023-11-17 | $0.78 | $0.95 | $0.78 | $0.80 | $0.80 | 137,857 |
| 2023-11-16 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 29,362 |
| 2023-11-15 | $0.70 | $0.80 | $0.70 | $0.78 | $0.78 | 20,413 |
| 2023-11-14 | $0.76 | $0.78 | $0.74 | $0.78 | $0.78 | 104,304 |
| 2023-11-13 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 9,293 |
| 2023-11-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 8,395 |
| 2023-11-09 | $0.75 | $0.84 | $0.75 | $0.84 | $0.84 | 33,894 |
| 2023-11-08 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,663 |
| 2023-11-07 | $0.78 | $0.82 | $0.78 | $0.78 | $0.78 | 46,294 |
| 2023-11-06 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 92,759 |
| 2023-11-03 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 307,643 |
| 2023-11-02 | $0.90 | $0.94 | $0.85 | $0.85 | $0.85 | 323,764 |
| 2023-11-01 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 19,640 |
| 2023-10-31 | $0.85 | $0.92 | $0.85 | $0.92 | $0.92 | 500,110 |
| 2023-10-30 | $0.85 | $0.94 | $0.85 | $0.93 | $0.93 | 99,795 |
| 2023-10-27 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 29,905 |
| 2023-10-26 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 20,794 |
| 2023-10-25 | $0.89 | $0.93 | $0.88 | $0.88 | $0.88 | 265,264 |
| 2023-10-24 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 25,384 |
| 2023-10-23 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 90,027 |
| 2023-10-20 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 53,700 |
| 2023-10-19 | $0.86 | $0.94 | $0.86 | $0.90 | $0.90 | 25,722 |
| 2023-10-18 | $0.87 | $0.89 | $0.85 | $0.89 | $0.89 | 25,501 |
| 2023-10-17 | $0.86 | $0.95 | $0.86 | $0.95 | $0.95 | 79,606 |
| 2023-10-16 | $0.87 | $0.95 | $0.87 | $0.89 | $0.89 | 82,850 |
| 2023-10-13 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 22,907 |
| 2023-10-12 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 6,996 |
| 2023-10-11 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 6,693 |
| 2023-10-10 | $0.82 | $0.90 | $0.82 | $0.85 | $0.85 | 33,995 |
| 2023-10-09 | $0.80 | $1.00 | $0.80 | $0.84 | $0.84 | 18,824 |
| 2023-10-06 | $0.80 | $0.87 | $0.80 | $0.86 | $0.86 | 141,083 |
| 2023-10-05 | $0.91 | $0.91 | $0.78 | $0.85 | $0.85 | 112,525 |
| 2023-10-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 270,958 |
| 2023-10-03 | $0.94 | $0.98 | $0.90 | $0.95 | $0.95 | 496,852 |
| 2023-10-02 | $0.90 | $1.00 | $0.90 | $0.98 | $0.98 | 98,759 |
| 2023-09-29 | $0.60 | $0.95 | $0.60 | $0.94 | $0.94 | 70,173 |
| 2023-09-28 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 81,815 |
| 2023-09-27 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 15,719 |
| 2023-09-26 | $0.90 | $1.00 | $0.90 | $0.95 | $0.95 | 371,118 |
| 2023-09-25 | $0.60 | $0.98 | $0.60 | $0.97 | $0.97 | 311,837 |
| 2023-09-22 | $0.83 | $0.93 | $0.83 | $0.90 | $0.90 | 145,491 |
| 2023-09-21 | $0.60 | $0.93 | $0.60 | $0.93 | $0.93 | 78,697 |
| 2023-09-20 | $0.90 | $0.96 | $0.90 | $0.90 | $0.90 | 34,262 |
| 2023-09-19 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 58,872 |
| 2023-09-18 | $0.84 | $0.91 | $0.78 | $0.90 | $0.90 | 27,160 |
| 2023-09-15 | $0.85 | $0.93 | $0.85 | $0.93 | $0.93 | 216,686 |
| 2023-09-14 | $0.86 | $0.91 | $0.78 | $0.89 | $0.89 | 295,949 |
| 2023-09-13 | $0.80 | $0.89 | $0.80 | $0.89 | $0.89 | 136,646 |
| 2023-09-12 | $0.78 | $0.90 | $0.78 | $0.90 | $0.90 | 20,804 |
| 2023-09-11 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 235,215 |
| 2023-09-08 | $0.80 | $0.92 | $0.80 | $0.88 | $0.88 | 561,884 |
| 2023-09-07 | $0.83 | $0.90 | $0.83 | $0.84 | $0.84 | 69,073 |
| 2023-09-06 | $0.79 | $0.87 | $0.79 | $0.85 | $0.85 | 113,308 |
| 2023-09-05 | $0.80 | $0.90 | $0.75 | $0.79 | $0.79 | 443,963 |
| 2023-09-01 | $0.95 | $0.95 | $0.78 | $0.85 | $0.85 | 191,104 |
| 2023-08-31 | $0.77 | $0.93 | $0.75 | $0.86 | $0.86 | 604,809 |
| 2023-08-30 | $0.60 | $0.85 | $0.60 | $0.80 | $0.80 | 264,282 |
| 2023-08-29 | $0.85 | $0.85 | $0.66 | $0.69 | $0.69 | 73,878 |
| 2023-08-28 | $0.65 | $0.85 | $0.65 | $0.83 | $0.83 | 457,675 |
| 2023-08-25 | $0.65 | $0.75 | $0.65 | $0.72 | $0.72 | 124,717 |
| 2023-08-24 | $0.63 | $0.75 | $0.63 | $0.69 | $0.69 | 1,491,784 |
| 2023-08-23 | $0.75 | $0.75 | $0.63 | $0.70 | $0.70 | 326,083 |
| 2023-08-22 | $0.75 | $0.75 | $0.63 | $0.70 | $0.70 | 1,103,391 |
| 2023-08-21 | $0.60 | $0.70 | $0.60 | $0.67 | $0.67 | 1,350,221 |
| 2023-08-18 | $0.62 | $0.69 | $0.62 | $0.68 | $0.68 | 40,346 |
| 2023-08-17 | $0.63 | $0.69 | $0.63 | $0.64 | $0.64 | 36,895 |
| 2023-08-16 | $0.80 | $0.80 | $0.60 | $0.62 | $0.62 | 619,263 |
| 2023-08-15 | $0.60 | $0.74 | $0.60 | $0.70 | $0.70 | 799,268 |
| 2023-08-14 | $0.55 | $0.75 | $0.55 | $0.62 | $0.62 | 8,420,020 |
| 2023-08-11 | $0.65 | $0.85 | $0.51 | $0.80 | $0.80 | 5,200,369 |
| 2023-08-10 | $0.70 | $1.00 | $0.45 | $0.70 | $0.70 | 5,553,368 |
| 2023-08-09 | $0.75 | $0.83 | $0.72 | $0.82 | $0.82 | 4,897,861 |
| 2023-08-08 | $0.95 | $0.95 | $0.81 | $0.91 | $0.91 | 849,460 |
| 2023-08-07 | $1.00 | $1.00 | $0.93 | $0.94 | $0.94 | 1,094,375 |
| 2023-08-04 | $0.91 | $1.01 | $0.86 | $0.87 | $0.87 | 1,322,724 |
| 2023-08-03 | $0.90 | $0.98 | $0.85 | $0.93 | $0.93 | 1,980,709 |
| 2023-08-02 | $1.01 | $1.12 | $0.80 | $0.91 | $0.91 | 9,580,396 |
| 2023-08-01 | $1.79 | $1.79 | $1.60 | $1.68 | $1.68 | 941,569 |
| 2023-07-31 | $1.70 | $1.80 | $1.67 | $1.74 | $1.74 | 540,418 |
| 2023-07-28 | $1.61 | $1.71 | $1.61 | $1.64 | $1.64 | 615,653 |
| 2023-07-27 | $1.64 | $1.81 | $1.61 | $1.61 | $1.61 | 702,117 |
| 2023-07-26 | $1.63 | $1.72 | $1.57 | $1.64 | $1.64 | 580,336 |
| 2023-07-25 | $1.70 | $1.71 | $1.63 | $1.63 | $1.63 | 312,512 |
| 2023-07-24 | $1.85 | $1.86 | $1.64 | $1.72 | $1.72 | 1,265,102 |
| 2023-07-21 | $1.80 | $1.89 | $1.79 | $1.86 | $1.86 | 462,236 |
| 2023-07-20 | $2.02 | $2.08 | $1.85 | $1.87 | $1.87 | 827,667 |
| 2023-07-19 | $2.21 | $2.22 | $1.98 | $2.00 | $2.00 | 1,166,036 |
| 2023-07-18 | $2.39 | $2.39 | $2.12 | $2.18 | $2.18 | 1,507,944 |
| 2023-07-17 | $1.94 | $2.30 | $1.86 | $2.23 | $2.23 | 1,876,780 |
| 2023-07-14 | $2.03 | $2.14 | $1.90 | $1.92 | $1.92 | 1,811,131 |
| 2023-07-13 | $1.78 | $2.14 | $1.76 | $2.10 | $2.10 | 4,011,630 |
| 2023-07-12 | $1.48 | $1.73 | $1.45 | $1.71 | $1.71 | 2,605,477 |
| 2023-07-11 | $1.32 | $1.48 | $1.31 | $1.44 | $1.44 | 1,182,183 |
| 2023-07-10 | $1.26 | $1.36 | $1.25 | $1.32 | $1.32 | 691,096 |
| 2023-07-07 | $1.31 | $1.40 | $1.24 | $1.25 | $1.25 | 894,046 |
| 2023-07-06 | $1.43 | $1.44 | $1.30 | $1.34 | $1.34 | 680,266 |
| 2023-07-05 | $1.40 | $1.45 | $1.26 | $1.44 | $1.44 | 973,555 |
| 2023-07-03 | $1.40 | $1.55 | $1.35 | $1.40 | $1.40 | 1,056,983 |
| 2023-06-30 | $1.25 | $1.40 | $1.22 | $1.39 | $1.39 | 775,368 |
| 2023-06-29 | $1.32 | $1.39 | $1.21 | $1.23 | $1.23 | 606,875 |
| 2023-06-28 | $1.27 | $1.37 | $1.23 | $1.32 | $1.32 | 686,920 |
| 2023-06-27 | $1.23 | $1.34 | $1.18 | $1.27 | $1.27 | 881,016 |
| 2023-06-26 | $1.32 | $1.39 | $1.23 | $1.23 | $1.23 | 783,136 |
| 2023-06-23 | $1.40 | $1.47 | $1.32 | $1.34 | $1.34 | 13,407,846 |
| 2023-06-22 | $1.26 | $1.47 | $1.20 | $1.39 | $1.39 | 1,897,540 |
| 2023-06-21 | $1.04 | $1.23 | $1.03 | $1.21 | $1.21 | 1,295,188 |
| 2023-06-20 | $1.02 | $1.19 | $1.01 | $1.09 | $1.09 | 1,560,950 |
| 2023-06-16 | $1.07 | $1.10 | $1.03 | $1.04 | $1.04 | 1,981,333 |
| 2023-06-15 | $1.15 | $1.16 | $1.03 | $1.08 | $1.08 | 1,325,361 |
| 2023-06-14 | $1.12 | $1.15 | $1.05 | $1.15 | $1.15 | 808,656 |
| 2023-06-13 | $1.19 | $1.25 | $1.07 | $1.12 | $1.12 | 720,627 |
| 2023-06-12 | $1.29 | $1.30 | $1.18 | $1.19 | $1.19 | 550,703 |
| 2023-06-09 | $1.23 | $1.29 | $1.08 | $1.29 | $1.29 | 889,110 |
| 2023-06-08 | $1.36 | $1.37 | $1.20 | $1.21 | $1.21 | 1,203,837 |
| 2023-06-07 | $1.30 | $1.38 | $1.25 | $1.33 | $1.33 | 795,354 |
| 2023-06-06 | $1.26 | $1.41 | $1.25 | $1.31 | $1.31 | 1,005,525 |
| 2023-06-05 | $1.21 | $1.47 | $1.16 | $1.33 | $1.33 | 1,470,456 |
| 2023-06-02 | $1.09 | $1.21 | $0.98 | $1.21 | $1.21 | 1,262,377 |
| 2023-06-01 | $0.96 | $1.07 | $0.89 | $1.03 | $1.03 | 1,673,633 |
| 2023-05-31 | $0.99 | $1.02 | $0.88 | $1.00 | $1.00 | 1,105,769 |
| 2023-05-30 | $0.90 | $1.01 | $0.87 | $0.96 | $0.96 | 1,560,571 |
| 2023-05-26 | $0.80 | $0.96 | $0.76 | $0.92 | $0.92 | 1,180,537 |
| 2023-05-25 | $0.94 | $0.94 | $0.85 | $0.85 | $0.85 | 357,516 |
| 2023-05-24 | $0.97 | $1.05 | $0.87 | $0.94 | $0.94 | 1,157,404 |
| 2023-05-23 | $1.11 | $1.11 | $0.95 | $1.00 | $1.00 | 669,232 |
| 2023-05-22 | $1.03 | $1.03 | $0.92 | $1.02 | $1.02 | 891,643 |
| 2023-05-19 | $1.01 | $1.06 | $0.97 | $1.00 | $1.00 | 755,658 |
| 2023-05-18 | $0.97 | $1.32 | $0.93 | $1.02 | $1.02 | 3,635,562 |
| 2023-05-17 | $0.95 | $0.99 | $0.81 | $0.93 | $0.93 | 924,964 |
| 2023-05-16 | $0.82 | $1.03 | $0.80 | $0.94 | $0.94 | 2,006,779 |
| 2023-05-15 | $0.77 | $0.78 | $0.73 | $0.78 | $0.78 | 97,146 |
| 2023-05-12 | $0.73 | $0.78 | $0.72 | $0.76 | $0.76 | 160,104 |
| 2023-05-11 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 158,198 |
| 2023-05-10 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 168,071 |
| 2023-05-09 | $0.77 | $0.78 | $0.73 | $0.77 | $0.77 | 127,281 |
| 2023-05-08 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 261,351 |
| 2023-05-05 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 145,548 |
| 2023-05-04 | $0.74 | $0.77 | $0.70 | $0.76 | $0.76 | 193,510 |
| 2023-05-03 | $0.74 | $0.76 | $0.70 | $0.74 | $0.74 | 137,114 |
| 2023-05-02 | $0.75 | $0.76 | $0.71 | $0.75 | $0.75 | 230,316 |
| 2023-05-01 | $0.77 | $0.79 | $0.74 | $0.75 | $0.75 | 128,364 |
| 2023-04-28 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 175,381 |
| 2023-04-27 | $0.74 | $0.75 | $0.70 | $0.75 | $0.75 | 185,593 |
| 2023-04-26 | $0.74 | $0.76 | $0.70 | $0.73 | $0.73 | 239,839 |
| 2023-04-25 | $0.71 | $0.77 | $0.70 | $0.73 | $0.73 | 349,478 |
| 2023-04-24 | $0.74 | $0.77 | $0.70 | $0.71 | $0.71 | 167,513 |
| 2023-04-21 | $0.70 | $0.79 | $0.70 | $0.75 | $0.75 | 259,581 |
| 2023-04-20 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 149,950 |
| 2023-04-19 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 93,032 |
| 2023-04-18 | $0.70 | $0.72 | $0.65 | $0.70 | $0.70 | 129,874 |
| 2023-04-17 | $0.67 | $0.72 | $0.67 | $0.71 | $0.71 | 151,398 |
| 2023-04-14 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 117,170 |
| 2023-04-13 | $0.65 | $0.70 | $0.63 | $0.68 | $0.68 | 467,503 |
| 2023-04-12 | $0.61 | $0.67 | $0.60 | $0.65 | $0.65 | 224,611 |
| 2023-04-11 | $0.66 | $0.67 | $0.61 | $0.65 | $0.65 | 348,876 |
| 2023-04-10 | $0.67 | $0.69 | $0.62 | $0.63 | $0.63 | 401,989 |
| 2023-04-06 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 84,812 |
| 2023-04-05 | $0.69 | $0.70 | $0.61 | $0.67 | $0.67 | 395,283 |
| 2023-04-04 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 197,571 |
| 2023-04-03 | $0.73 | $0.76 | $0.66 | $0.69 | $0.69 | 234,770 |
| 2023-03-31 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 312,935 |
| 2023-03-30 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 191,825 |
| 2023-03-29 | $0.76 | $0.80 | $0.73 | $0.78 | $0.78 | 218,470 |
| 2023-03-28 | $0.75 | $0.78 | $0.71 | $0.75 | $0.75 | 86,150 |
| 2023-03-27 | $0.77 | $0.80 | $0.69 | $0.75 | $0.75 | 252,443 |
| 2023-03-24 | $0.79 | $0.80 | $0.71 | $0.77 | $0.77 | 202,703 |
| 2023-03-23 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 215,461 |
| 2023-03-22 | $0.74 | $0.83 | $0.74 | $0.79 | $0.79 | 395,071 |
| 2023-03-21 | $0.72 | $0.77 | $0.70 | $0.76 | $0.76 | 233,264 |
| 2023-03-20 | $0.65 | $0.72 | $0.63 | $0.70 | $0.70 | 288,086 |
| 2023-03-17 | $0.62 | $0.70 | $0.62 | $0.66 | $0.66 | 688,092 |
| 2023-03-16 | $0.63 | $0.65 | $0.59 | $0.65 | $0.65 | 280,530 |
| 2023-03-15 | $0.59 | $0.66 | $0.58 | $0.64 | $0.64 | 296,807 |
| 2023-03-14 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 339,686 |
| 2023-03-13 | $0.57 | $0.67 | $0.56 | $0.61 | $0.61 | 1,025,778 |
| 2023-03-10 | $0.70 | $0.76 | $0.49 | $0.51 | $0.51 | 1,929,669 |
| 2023-03-09 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 229,133 |
| 2023-03-08 | $0.87 | $0.90 | $0.75 | $0.75 | $0.75 | 423,952 |
| 2023-03-07 | $0.85 | $0.89 | $0.83 | $0.87 | $0.87 | 187,124 |
| 2023-03-06 | $0.81 | $0.89 | $0.80 | $0.85 | $0.85 | 263,751 |
| 2023-03-03 | $0.73 | $0.85 | $0.72 | $0.82 | $0.82 | 366,579 |
| 2023-03-02 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 199,038 |
| 2023-03-01 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 227,615 |
| 2023-02-28 | $0.75 | $0.80 | $0.72 | $0.79 | $0.79 | 294,474 |
| 2023-02-27 | $0.71 | $0.78 | $0.71 | $0.75 | $0.75 | 295,864 |
| 2023-02-24 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 286,773 |
| 2023-02-23 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 249,204 |
| 2023-02-22 | $0.75 | $0.81 | $0.75 | $0.76 | $0.76 | 289,844 |
| 2023-02-21 | $0.82 | $0.84 | $0.76 | $0.76 | $0.76 | 411,244 |
| 2023-02-17 | $0.98 | $0.98 | $0.84 | $0.85 | $0.85 | 281,856 |
| 2023-02-16 | $0.92 | $0.99 | $0.89 | $0.93 | $0.93 | 344,578 |
| 2023-02-15 | $0.88 | $0.95 | $0.87 | $0.94 | $0.94 | 563,002 |
| 2023-02-14 | $0.88 | $0.90 | $0.81 | $0.89 | $0.89 | 197,443 |
| 2023-02-13 | $0.84 | $0.91 | $0.82 | $0.90 | $0.90 | 459,111 |
| 2023-02-10 | $0.86 | $0.87 | $0.82 | $0.85 | $0.85 | 378,877 |
| 2023-02-09 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 264,080 |
| 2023-02-08 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 321,987 |
| 2023-02-07 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 546,239 |
| 2023-02-06 | $0.89 | $0.91 | $0.85 | $0.90 | $0.90 | 397,135 |
| 2023-02-03 | $0.89 | $0.91 | $0.85 | $0.87 | $0.87 | 538,560 |
| 2023-02-02 | $0.91 | $0.95 | $0.85 | $0.89 | $0.89 | 1,086,442 |
| 2023-02-01 | $1.01 | $1.01 | $0.87 | $0.89 | $0.89 | 615,571 |
| 2023-01-31 | $0.96 | $0.98 | $0.90 | $0.92 | $0.92 | 878,118 |
| 2023-01-30 | $0.89 | $0.97 | $0.88 | $0.93 | $0.93 | 795,191 |
| 2023-01-27 | $0.96 | $1.00 | $0.90 | $0.96 | $0.96 | 602,818 |
| 2023-01-26 | $0.98 | $1.03 | $0.95 | $0.98 | $0.98 | 199,315 |
| 2023-01-25 | $0.99 | $1.03 | $0.97 | $0.98 | $0.98 | 344,197 |
| 2023-01-24 | $0.94 | $1.05 | $0.85 | $0.97 | $0.97 | 1,074,026 |
| 2023-01-23 | $0.85 | $0.96 | $0.83 | $0.95 | $0.95 | 691,712 |
| 2023-01-20 | $0.88 | $0.88 | $0.81 | $0.86 | $0.86 | 322,498 |
| 2023-01-19 | $0.87 | $0.91 | $0.81 | $0.85 | $0.85 | 364,018 |
| 2023-01-18 | $0.91 | $0.95 | $0.86 | $0.86 | $0.86 | 272,923 |
| 2023-01-17 | $0.93 | $0.98 | $0.90 | $0.90 | $0.90 | 163,532 |
| 2023-01-13 | $0.92 | $0.97 | $0.88 | $0.93 | $0.93 | 198,242 |
| 2023-01-12 | $0.88 | $0.98 | $0.80 | $0.95 | $0.95 | 633,599 |
| 2023-01-11 | $0.90 | $0.95 | $0.88 | $0.94 | $0.94 | 483,945 |
| 2023-01-10 | $0.85 | $0.90 | $0.81 | $0.88 | $0.88 | 230,776 |
| 2023-01-09 | $0.84 | $0.95 | $0.82 | $0.85 | $0.85 | 283,374 |
| 2023-01-06 | $0.84 | $0.90 | $0.78 | $0.86 | $0.86 | 259,323 |
| 2023-01-05 | $0.82 | $0.88 | $0.79 | $0.84 | $0.84 | 576,623 |
| 2023-01-04 | $0.72 | $0.85 | $0.70 | $0.84 | $0.84 | 287,865 |
| 2023-01-03 | $0.70 | $0.78 | $0.67 | $0.75 | $0.75 | 419,043 |
| 2022-12-30 | $0.63 | $0.74 | $0.60 | $0.71 | $0.71 | 1,461,379 |
| 2022-12-29 | $0.57 | $0.68 | $0.53 | $0.66 | $0.66 | 1,857,839 |
| 2022-12-28 | $0.61 | $0.64 | $0.53 | $0.58 | $0.58 | 2,040,141 |
| 2022-12-27 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 583,172 |
| 2022-12-23 | $0.71 | $0.75 | $0.66 | $0.66 | $0.66 | 339,675 |
| 2022-12-22 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 592,301 |
| 2022-12-21 | $0.72 | $0.76 | $0.67 | $0.75 | $0.75 | 912,961 |
| 2022-12-20 | $0.58 | $0.71 | $0.58 | $0.70 | $0.70 | 1,572,211 |
| 2022-12-19 | $0.59 | $0.62 | $0.57 | $0.62 | $0.62 | 895,436 |
| 2022-12-16 | $0.65 | $0.70 | $0.59 | $0.59 | $0.59 | 2,069,113 |
| 2022-12-15 | $0.65 | $0.69 | $0.64 | $0.68 | $0.68 | 811,353 |
| 2022-12-14 | $0.68 | $0.73 | $0.65 | $0.66 | $0.66 | 963,788 |
| 2022-12-13 | $0.72 | $0.76 | $0.68 | $0.70 | $0.70 | 846,442 |
| 2022-12-12 | $0.69 | $0.75 | $0.68 | $0.70 | $0.70 | 661,140 |
| 2022-12-09 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 612,284 |
| 2022-12-08 | $0.75 | $0.78 | $0.66 | $0.72 | $0.72 | 895,249 |
| 2022-12-07 | $0.86 | $0.87 | $0.75 | $0.76 | $0.76 | 771,665 |
| 2022-12-06 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 457,726 |
| 2022-12-05 | $0.98 | $0.98 | $0.87 | $0.92 | $0.92 | 666,938 |
| 2022-12-02 | $0.87 | $0.92 | $0.84 | $0.91 | $0.91 | 1,012,834 |
| 2022-12-01 | $0.90 | $0.97 | $0.88 | $0.91 | $0.91 | 568,190 |
| 2022-11-30 | $0.94 | $1.00 | $0.88 | $0.90 | $0.90 | 2,405,621 |
| 2022-11-29 | $0.99 | $1.01 | $0.96 | $0.96 | $0.96 | 353,930 |
| 2022-11-28 | $1.00 | $1.03 | $0.94 | $0.97 | $0.97 | 571,578 |
| 2022-11-25 | $1.03 | $1.06 | $1.00 | $1.05 | $1.05 | 134,475 |
| 2022-11-23 | $1.02 | $1.06 | $0.98 | $1.06 | $1.06 | 256,535 |
| 2022-11-22 | $1.01 | $1.03 | $0.96 | $1.02 | $1.02 | 360,000 |
| 2022-11-21 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 539,895 |
| 2022-11-18 | $1.10 | $1.10 | $0.92 | $0.97 | $0.97 | 647,672 |
| 2022-11-17 | $1.11 | $1.19 | $1.04 | $1.05 | $1.05 | 284,321 |
| 2022-11-16 | $1.10 | $1.19 | $1.09 | $1.15 | $1.15 | 197,526 |
| 2022-11-15 | $1.07 | $1.26 | $1.04 | $1.22 | $1.22 | 669,056 |
| 2022-11-14 | $1.05 | $1.09 | $0.99 | $1.05 | $1.05 | 241,698 |
| 2022-11-11 | $1.02 | $1.09 | $0.97 | $1.04 | $1.04 | 477,437 |
| 2022-11-10 | $0.98 | $1.08 | $0.98 | $1.02 | $1.02 | 471,498 |
| 2022-11-09 | $1.02 | $1.02 | $0.92 | $0.94 | $0.94 | 598,601 |
| 2022-11-08 | $1.02 | $1.07 | $0.95 | $1.00 | $1.00 | 367,172 |
| 2022-11-07 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 362,220 |
| 2022-11-04 | $1.07 | $1.11 | $1.01 | $1.08 | $1.08 | 410,198 |
| 2022-11-03 | $1.14 | $1.14 | $1.05 | $1.07 | $1.07 | 369,971 |
| 2022-11-02 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 285,955 |
| 2022-11-01 | $1.32 | $1.34 | $1.20 | $1.21 | $1.21 | 371,560 |
| 2022-10-31 | $1.20 | $1.35 | $1.14 | $1.34 | $1.34 | 692,028 |
| 2022-10-28 | $1.12 | $1.21 | $1.07 | $1.20 | $1.20 | 443,969 |
| 2022-10-27 | $1.20 | $1.21 | $1.12 | $1.14 | $1.14 | 334,223 |
| 2022-10-26 | $1.15 | $1.20 | $1.11 | $1.17 | $1.17 | 493,265 |
| 2022-10-25 | $0.94 | $1.22 | $0.90 | $1.13 | $1.13 | 1,131,257 |
| 2022-10-24 | $0.94 | $0.96 | $0.89 | $0.92 | $0.92 | 503,516 |
| 2022-10-21 | $0.97 | $0.97 | $0.89 | $0.95 | $0.95 | 373,624 |
| 2022-10-20 | $0.89 | $0.98 | $0.87 | $0.94 | $0.94 | 414,743 |
| 2022-10-19 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 280,341 |
| 2022-10-18 | $0.98 | $1.00 | $0.88 | $0.92 | $0.92 | 398,850 |
| 2022-10-17 | $0.90 | $0.99 | $0.89 | $0.93 | $0.93 | 344,626 |
| 2022-10-14 | $0.97 | $0.99 | $0.89 | $0.90 | $0.90 | 301,374 |
| 2022-10-13 | $0.82 | $0.97 | $0.80 | $0.93 | $0.93 | 687,700 |
| 2022-10-12 | $0.89 | $0.89 | $0.82 | $0.84 | $0.84 | 353,023 |
| 2022-10-11 | $0.85 | $0.90 | $0.82 | $0.88 | $0.88 | 333,665 |
| 2022-10-10 | $0.89 | $0.89 | $0.82 | $0.85 | $0.85 | 420,946 |
| 2022-10-07 | $0.94 | $1.00 | $0.87 | $0.90 | $0.90 | 600,624 |
| 2022-10-06 | $0.94 | $0.99 | $0.93 | $0.96 | $0.96 | 250,526 |
| 2022-10-05 | $0.97 | $1.00 | $0.91 | $0.95 | $0.95 | 345,787 |
| 2022-10-04 | $0.92 | $1.01 | $0.89 | $0.99 | $0.99 | 894,660 |
| 2022-10-03 | $0.95 | $0.98 | $0.91 | $0.92 | $0.92 | 455,717 |
| 2022-09-30 | $0.95 | $1.02 | $0.91 | $0.95 | $0.95 | 791,127 |
| 2022-09-29 | $1.00 | $1.00 | $0.87 | $0.90 | $0.90 | 611,434 |
| 2022-09-28 | $1.02 | $1.08 | $0.98 | $1.01 | $1.01 | 822,373 |
| 2022-09-27 | $0.86 | $1.02 | $0.85 | $1.01 | $1.01 | 994,475 |
| 2022-09-26 | $0.84 | $0.89 | $0.81 | $0.86 | $0.86 | 1,112,953 |
| 2022-09-23 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 1,046,812 |
| 2022-09-22 | $0.98 | $0.98 | $0.86 | $0.86 | $0.86 | 2,786,651 |
| 2022-09-21 | $1.11 | $1.13 | $0.93 | $1.01 | $1.01 | 1,569,661 |
| 2022-09-20 | $1.19 | $1.21 | $1.13 | $1.13 | $1.13 | 840,638 |
| 2022-09-19 | $1.25 | $1.26 | $1.15 | $1.19 | $1.19 | 1,420,414 |
| 2022-09-16 | $1.25 | $1.40 | $1.17 | $1.29 | $1.29 | 8,425,771 |
| 2022-09-15 | $1.16 | $1.30 | $1.16 | $1.29 | $1.29 | 2,003,031 |
| 2022-09-14 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 1,216,682 |
| 2022-09-13 | $1.36 | $1.36 | $1.17 | $1.31 | $1.31 | 1,647,832 |
| 2022-09-12 | $1.39 | $1.39 | $1.23 | $1.25 | $1.25 | 679,902 |
| 2022-09-09 | $1.39 | $1.41 | $1.30 | $1.39 | $1.39 | 1,182,781 |
| 2022-09-08 | $1.20 | $1.39 | $1.17 | $1.35 | $1.35 | 1,597,255 |
| 2022-09-07 | $1.05 | $1.27 | $1.01 | $1.24 | $1.24 | 1,869,265 |
| 2022-09-06 | $0.95 | $1.09 | $0.94 | $1.04 | $1.04 | 1,603,449 |
| 2022-09-02 | $1.02 | $1.03 | $0.93 | $0.94 | $0.94 | 3,249,175 |
| 2022-09-01 | $1.08 | $1.08 | $0.96 | $1.01 | $1.01 | 1,998,958 |
| 2022-08-31 | $1.02 | $1.09 | $1.00 | $1.07 | $1.07 | 4,283,719 |
| 2022-08-30 | $1.02 | $1.06 | $1.00 | $1.01 | $1.01 | 939,011 |
| 2022-08-29 | $0.94 | $1.03 | $0.86 | $1.03 | $1.03 | 3,337,131 |
| 2022-08-26 | $1.07 | $1.08 | $0.95 | $0.95 | $0.95 | 2,538,104 |
| 2022-08-25 | $1.11 | $1.17 | $1.08 | $1.08 | $1.08 | 1,042,072 |
| 2022-08-24 | $1.12 | $1.17 | $1.10 | $1.11 | $1.11 | 637,510 |
| 2022-08-23 | $1.12 | $1.16 | $1.08 | $1.12 | $1.12 | 807,491 |
| 2022-08-22 | $1.05 | $1.15 | $1.05 | $1.12 | $1.12 | 1,119,866 |
| 2022-08-19 | $1.10 | $1.11 | $1.00 | $1.08 | $1.08 | 2,405,155 |
| 2022-08-18 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 615,782 |
| 2022-08-17 | $1.17 | $1.21 | $1.07 | $1.15 | $1.15 | 1,392,012 |
| 2022-08-16 | $1.07 | $1.21 | $1.07 | $1.19 | $1.19 | 1,608,830 |
| 2022-08-15 | $1.25 | $1.28 | $1.06 | $1.06 | $1.06 | 1,652,839 |
| 2022-08-12 | $1.25 | $1.32 | $1.22 | $1.30 | $1.30 | 1,619,118 |
| 2022-08-11 | $1.14 | $1.27 | $1.13 | $1.25 | $1.25 | 1,311,454 |
| 2022-08-10 | $1.18 | $1.20 | $1.11 | $1.18 | $1.18 | 1,134,681 |
| 2022-08-09 | $1.18 | $1.18 | $1.07 | $1.12 | $1.12 | 1,551,294 |
| 2022-08-08 | $1.13 | $1.18 | $1.09 | $1.13 | $1.13 | 1,375,634 |
| 2022-08-05 | $1.05 | $1.10 | $0.99 | $1.09 | $1.09 | 2,637,462 |
| 2022-08-04 | $1.05 | $1.08 | $0.99 | $1.03 | $1.03 | 2,822,100 |
| 2022-08-03 | $1.14 | $1.14 | $1.02 | $1.03 | $1.03 | 1,531,809 |
| 2022-08-02 | $1.11 | $1.13 | $1.07 | $1.10 | $1.10 | 1,786,802 |
| 2022-08-01 | $1.22 | $1.26 | $1.11 | $1.13 | $1.13 | 850,969 |
| 2022-07-29 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 932,417 |
| 2022-07-28 | $1.20 | $1.26 | $1.15 | $1.26 | $1.26 | 688,566 |
| 2022-07-27 | $1.22 | $1.22 | $1.13 | $1.20 | $1.20 | 797,375 |
| 2022-07-26 | $1.19 | $1.19 | $1.11 | $1.17 | $1.17 | 1,045,413 |
| 2022-07-25 | $1.18 | $1.20 | $1.12 | $1.17 | $1.17 | 1,203,792 |
| 2022-07-22 | $1.34 | $1.34 | $1.17 | $1.25 | $1.25 | 1,154,975 |
| 2022-07-21 | $1.35 | $1.35 | $1.28 | $1.32 | $1.32 | 503,926 |
| 2022-07-20 | $1.26 | $1.42 | $1.26 | $1.35 | $1.35 | 1,968,758 |
| 2022-07-19 | $1.23 | $1.26 | $1.21 | $1.23 | $1.23 | 545,697 |
| 2022-07-18 | $1.20 | $1.32 | $1.20 | $1.21 | $1.21 | 740,129 |
| 2022-07-15 | $1.23 | $1.23 | $1.13 | $1.19 | $1.19 | 1,239,156 |
| 2022-07-14 | $1.25 | $1.27 | $1.16 | $1.18 | $1.18 | 786,573 |
| 2022-07-13 | $1.23 | $1.27 | $1.21 | $1.26 | $1.26 | 487,153 |
| 2022-07-12 | $1.29 | $1.30 | $1.22 | $1.25 | $1.25 | 1,261,778 |
| 2022-07-11 | $1.32 | $1.36 | $1.27 | $1.29 | $1.29 | 836,936 |
| 2022-07-08 | $1.34 | $1.38 | $1.26 | $1.36 | $1.36 | 1,179,331 |
| 2022-07-07 | $1.28 | $1.32 | $1.23 | $1.32 | $1.32 | 939,874 |
| 2022-07-06 | $1.25 | $1.39 | $1.25 | $1.27 | $1.27 | 2,005,232 |
| 2022-07-05 | $1.13 | $1.26 | $1.11 | $1.26 | $1.26 | 1,651,705 |
| 2022-07-01 | $1.13 | $1.17 | $1.10 | $1.14 | $1.14 | 1,817,512 |
| 2022-06-30 | $1.08 | $1.15 | $1.02 | $1.14 | $1.14 | 2,710,983 |
| 2022-06-29 | $1.15 | $1.15 | $1.05 | $1.09 | $1.09 | 1,469,985 |
| 2022-06-28 | $1.22 | $1.27 | $1.13 | $1.16 | $1.16 | 2,162,367 |
| 2022-06-27 | $1.24 | $1.36 | $1.24 | $1.24 | $1.24 | 2,246,362 |
| 2022-06-24 | $1.32 | $1.34 | $1.23 | $1.26 | $1.26 | 10,991,127 |
| 2022-06-23 | $1.27 | $1.32 | $1.21 | $1.28 | $1.28 | 1,824,078 |
| 2022-06-22 | $1.30 | $1.37 | $1.25 | $1.26 | $1.26 | 2,053,977 |
| 2022-06-21 | $1.46 | $1.48 | $1.34 | $1.34 | $1.34 | 2,633,069 |
| 2022-06-17 | $1.30 | $1.40 | $1.29 | $1.38 | $1.38 | 2,915,595 |
| 2022-06-16 | $1.34 | $1.39 | $1.27 | $1.28 | $1.28 | 2,111,779 |
| 2022-06-15 | $1.32 | $1.41 | $1.30 | $1.38 | $1.38 | 1,944,131 |
| 2022-06-14 | $1.39 | $1.43 | $1.29 | $1.31 | $1.31 | 2,031,068 |
| 2022-06-13 | $1.46 | $1.53 | $1.35 | $1.38 | $1.38 | 1,942,023 |
| 2022-06-10 | $1.63 | $1.63 | $1.48 | $1.52 | $1.52 | 4,663,501 |
| 2022-06-09 | $1.72 | $1.79 | $1.57 | $1.61 | $1.61 | 5,791,664 |
| 2022-06-08 | $1.86 | $1.90 | $1.74 | $1.74 | $1.74 | 4,198,405 |
| 2022-06-07 | $1.83 | $1.91 | $1.74 | $1.87 | $1.87 | 1,875,722 |
| 2022-06-06 | $1.99 | $2.07 | $1.72 | $1.83 | $1.83 | 6,395,504 |
| 2022-06-03 | $2.12 | $2.18 | $1.98 | $1.99 | $1.99 | 4,066,925 |
| 2022-06-02 | $2.10 | $2.24 | $2.04 | $2.18 | $2.18 | 1,640,999 |
| 2022-06-01 | $2.23 | $2.30 | $2.06 | $2.09 | $2.09 | 1,283,394 |
| 2022-05-31 | $2.24 | $2.30 | $2.17 | $2.20 | $2.20 | 2,649,934 |
| 2022-05-27 | $2.18 | $2.33 | $2.18 | $2.27 | $2.27 | 2,161,853 |
| 2022-05-26 | $2.09 | $2.27 | $2.01 | $2.20 | $2.20 | 1,702,021 |
| 2022-05-25 | $2.19 | $2.24 | $2.04 | $2.06 | $2.06 | 1,910,893 |
| 2022-05-24 | $2.34 | $2.36 | $2.12 | $2.14 | $2.14 | 3,425,046 |
| 2022-05-23 | $2.26 | $2.38 | $2.19 | $2.38 | $2.38 | 3,419,194 |
| 2022-05-20 | $2.25 | $2.27 | $2.12 | $2.19 | $2.19 | 1,247,104 |
| 2022-05-19 | $2.20 | $2.36 | $2.19 | $2.21 | $2.21 | 1,584,194 |
| 2022-05-18 | $2.37 | $2.45 | $2.17 | $2.22 | $2.22 | 2,135,971 |
| 2022-05-17 | $2.60 | $2.73 | $2.39 | $2.41 | $2.41 | 6,318,479 |
| 2022-05-16 | $2.47 | $2.57 | $2.37 | $2.52 | $2.52 | 4,527,044 |
| 2022-05-13 | $2.55 | $2.68 | $2.44 | $2.51 | $2.51 | 3,733,194 |
| 2022-05-12 | $2.32 | $2.56 | $2.30 | $2.40 | $2.40 | 4,664,784 |
| 2022-05-11 | $2.46 | $2.59 | $2.36 | $2.37 | $2.37 | 1,376,426 |
| 2022-05-10 | $2.79 | $2.85 | $2.40 | $2.51 | $2.51 | 2,666,650 |
| 2022-05-09 | $3.02 | $3.04 | $2.74 | $2.75 | $2.75 | 2,288,501 |
| 2022-05-06 | $3.24 | $3.38 | $2.98 | $3.05 | $3.05 | 1,676,172 |
| 2022-05-05 | $3.40 | $3.40 | $3.15 | $3.19 | $3.19 | 766,455 |
| 2022-05-04 | $3.34 | $3.48 | $3.17 | $3.45 | $3.45 | 934,046 |
| 2022-05-03 | $3.37 | $3.44 | $3.28 | $3.35 | $3.35 | 602,123 |
| 2022-05-02 | $3.28 | $3.41 | $3.23 | $3.38 | $3.38 | 787,610 |
| 2022-04-29 | $3.38 | $3.49 | $3.29 | $3.29 | $3.29 | 563,625 |
| 2022-04-28 | $3.30 | $3.47 | $3.23 | $3.43 | $3.43 | 724,713 |
| 2022-04-27 | $3.23 | $3.31 | $3.15 | $3.23 | $3.23 | 1,122,177 |
| 2022-04-26 | $3.48 | $3.48 | $3.24 | $3.24 | $3.24 | 826,416 |
| 2022-04-25 | $3.38 | $3.54 | $3.38 | $3.51 | $3.51 | 913,524 |
| 2022-04-22 | $3.49 | $3.60 | $3.38 | $3.43 | $3.43 | 746,236 |
| 2022-04-21 | $3.71 | $3.80 | $3.49 | $3.52 | $3.52 | 1,396,147 |
| 2022-04-20 | $3.69 | $3.70 | $3.57 | $3.60 | $3.60 | 1,633,893 |
| 2022-04-19 | $3.57 | $3.80 | $3.52 | $3.69 | $3.69 | 1,643,202 |
| 2022-04-18 | $3.91 | $3.93 | $3.58 | $3.60 | $3.60 | 1,977,962 |
| 2022-04-14 | $3.77 | $3.98 | $3.74 | $3.94 | $3.94 | 1,593,736 |
| 2022-04-13 | $3.66 | $3.84 | $3.56 | $3.79 | $3.79 | 1,777,816 |
| 2022-04-12 | $3.69 | $3.97 | $3.62 | $3.68 | $3.68 | 3,938,065 |
| 2022-04-11 | $3.60 | $3.67 | $3.50 | $3.65 | $3.65 | 1,810,440 |
| 2022-04-08 | $3.76 | $3.82 | $3.63 | $3.67 | $3.67 | 706,755 |
| 2022-04-07 | $3.85 | $3.89 | $3.56 | $3.75 | $3.75 | 2,386,540 |
| 2022-04-06 | $4.04 | $4.13 | $3.82 | $3.85 | $3.85 | 1,417,339 |
| 2022-04-05 | $4.37 | $4.40 | $4.05 | $4.15 | $4.15 | 1,465,818 |
| 2022-04-04 | $4.21 | $4.46 | $4.21 | $4.33 | $4.33 | 721,927 |
| 2022-04-01 | $4.25 | $4.34 | $4.14 | $4.18 | $4.18 | 609,861 |
| 2022-03-31 | $4.57 | $4.57 | $4.21 | $4.27 | $4.27 | 1,195,446 |
| 2022-03-30 | $4.62 | $4.69 | $4.33 | $4.35 | $4.35 | 847,504 |
| 2022-03-29 | $4.48 | $4.71 | $4.47 | $4.63 | $4.63 | 2,711,436 |
| 2022-03-28 | $4.38 | $4.55 | $4.36 | $4.48 | $4.48 | 1,165,454 |
| 2022-03-25 | $4.55 | $4.58 | $4.26 | $4.35 | $4.35 | 2,200,249 |
| 2022-03-24 | $4.46 | $4.56 | $4.31 | $4.56 | $4.56 | 1,305,363 |
| 2022-03-23 | $4.42 | $4.49 | $4.31 | $4.45 | $4.45 | 2,013,910 |
| 2022-03-22 | $4.38 | $4.56 | $4.34 | $4.43 | $4.43 | 925,512 |
| 2022-03-21 | $4.23 | $4.41 | $4.17 | $4.33 | $4.33 | 1,588,507 |
| 2022-03-18 | $4.04 | $4.35 | $4.02 | $4.28 | $4.28 | 1,866,151 |
| 2022-03-17 | $4.00 | $4.14 | $3.92 | $4.11 | $4.11 | 625,331 |
| 2022-03-16 | $3.77 | $4.08 | $3.76 | $4.00 | $4.00 | 2,962,028 |
| 2022-03-15 | $3.42 | $3.69 | $3.42 | $3.68 | $3.68 | 1,826,142 |
| 2022-03-14 | $3.43 | $3.48 | $3.30 | $3.40 | $3.40 | 2,128,291 |
| 2022-03-11 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 905,568 |
| 2022-03-10 | $3.65 | $3.65 | $3.46 | $3.60 | $3.60 | 835,101 |
| 2022-03-09 | $3.72 | $3.82 | $3.64 | $3.69 | $3.69 | 9,272,629 |
| 2022-03-08 | $3.57 | $3.85 | $3.51 | $3.65 | $3.65 | 1,123,306 |
| 2022-03-07 | $3.51 | $3.70 | $3.49 | $3.62 | $3.62 | 1,473,554 |
| 2022-03-04 | $3.53 | $3.67 | $3.33 | $3.49 | $3.49 | 3,046,917 |
| 2022-03-03 | $3.79 | $3.81 | $3.53 | $3.58 | $3.58 | 1,214,447 |
| 2022-03-02 | $4.01 | $4.02 | $3.69 | $3.79 | $3.79 | 1,784,659 |
| 2022-03-01 | $4.06 | $4.28 | $3.98 | $4.02 | $4.02 | 1,852,931 |
| 2022-02-28 | $3.77 | $4.20 | $3.76 | $4.13 | $4.13 | 4,505,364 |
| 2022-02-25 | $3.84 | $4.69 | $3.71 | $3.81 | $3.81 | 10,921,125 |
| 2022-02-24 | $4.64 | $5.25 | $4.64 | $5.04 | $5.04 | 2,539,159 |
| 2022-02-23 | $5.13 | $5.28 | $4.88 | $4.88 | $4.88 | 1,276,116 |
| 2022-02-22 | $5.37 | $5.38 | $5.05 | $5.09 | $5.09 | 1,083,886 |
| 2022-02-18 | $5.59 | $5.62 | $5.32 | $5.35 | $5.35 | 1,113,583 |
| 2022-02-17 | $5.77 | $5.86 | $5.61 | $5.62 | $5.62 | 654,168 |
| 2022-02-16 | $5.77 | $5.84 | $5.53 | $5.80 | $5.80 | 745,580 |
| 2022-02-15 | $5.55 | $5.83 | $5.48 | $5.82 | $5.82 | 1,162,939 |
| 2022-02-14 | $5.66 | $5.70 | $5.41 | $5.46 | $5.46 | 1,747,532 |
| 2022-02-11 | $6.18 | $6.18 | $5.64 | $5.75 | $5.75 | 3,403,617 |
| 2022-02-10 | $6.08 | $6.56 | $5.97 | $6.22 | $6.22 | 2,695,882 |
| 2022-02-09 | $6.32 | $6.45 | $6.08 | $6.22 | $6.22 | 2,714,092 |
| 2022-02-08 | $6.25 | $6.36 | $6.06 | $6.24 | $6.24 | 1,899,446 |
| 2022-02-07 | $6.23 | $6.46 | $6.18 | $6.20 | $6.20 | 663,382 |
| 2022-02-04 | $5.92 | $6.27 | $5.75 | $6.21 | $6.21 | 1,411,244 |
| 2022-02-03 | $6.07 | $6.10 | $5.81 | $5.87 | $5.87 | 993,397 |
| 2022-02-02 | $6.60 | $6.73 | $6.16 | $6.18 | $6.18 | 1,119,328 |
| 2022-02-01 | $6.50 | $6.57 | $6.21 | $6.52 | $6.52 | 1,154,874 |
| 2022-01-31 | $5.94 | $6.45 | $5.94 | $6.41 | $6.41 | 955,022 |
| 2022-01-28 | $5.64 | $5.92 | $5.43 | $5.87 | $5.87 | 906,337 |
| 2022-01-27 | $5.97 | $6.18 | $5.60 | $5.64 | $5.64 | 1,225,169 |
| 2022-01-26 | $6.03 | $6.35 | $5.82 | $5.90 | $5.90 | 1,514,198 |
| 2022-01-25 | $5.97 | $6.09 | $5.74 | $5.93 | $5.93 | 1,521,071 |
| 2022-01-24 | $6.00 | $6.09 | $5.52 | $6.06 | $6.06 | 1,638,975 |
| 2022-01-21 | $6.08 | $6.23 | $5.93 | $6.15 | $6.15 | 2,240,542 |
| 2022-01-20 | $6.17 | $6.60 | $6.08 | $6.10 | $6.10 | 852,674 |
| 2022-01-19 | $6.26 | $6.32 | $6.04 | $6.05 | $6.05 | 1,916,915 |
| 2022-01-18 | $6.25 | $6.38 | $6.00 | $6.13 | $6.13 | 1,091,453 |
| 2022-01-14 | $6.16 | $6.44 | $6.09 | $6.33 | $6.33 | 1,047,951 |
| 2022-01-13 | $6.45 | $6.69 | $6.14 | $6.17 | $6.17 | 649,025 |
| 2022-01-12 | $6.53 | $6.82 | $6.41 | $6.45 | $6.45 | 984,195 |
| 2022-01-11 | $6.21 | $6.62 | $6.01 | $6.46 | $6.46 | 1,602,487 |
| 2022-01-10 | $6.19 | $6.22 | $5.76 | $6.00 | $6.00 | 2,114,697 |
| 2022-01-07 | $6.42 | $6.57 | $6.15 | $6.19 | $6.19 | 1,510,013 |
| 2022-01-06 | $6.49 | $6.54 | $6.12 | $6.40 | $6.40 | 1,512,451 |
| 2022-01-05 | $7.07 | $7.07 | $6.55 | $6.56 | $6.56 | 1,332,888 |
| 2022-01-04 | $7.75 | $7.75 | $6.92 | $7.11 | $7.11 | 1,321,354 |
| 2022-01-03 | $7.65 | $7.77 | $7.38 | $7.65 | $7.65 | 544,294 |
| 2021-12-31 | $7.55 | $7.84 | $7.42 | $7.57 | $7.57 | 1,041,256 |
| 2021-12-30 | $7.30 | $7.81 | $7.25 | $7.58 | $7.58 | 535,429 |
| 2021-12-29 | $7.60 | $7.62 | $7.23 | $7.31 | $7.31 | 539,342 |
| 2021-12-28 | $7.69 | $7.83 | $7.51 | $7.57 | $7.57 | 606,925 |
| 2021-12-27 | $7.95 | $8.00 | $7.64 | $7.74 | $7.74 | 598,270 |
| 2021-12-23 | $7.63 | $7.98 | $7.45 | $7.92 | $7.92 | 568,841 |
| 2021-12-22 | $7.72 | $7.82 | $7.43 | $7.50 | $7.50 | 833,665 |
| 2021-12-21 | $7.36 | $7.86 | $7.35 | $7.69 | $7.69 | 1,007,291 |
| 2021-12-20 | $7.55 | $7.55 | $7.14 | $7.27 | $7.27 | 1,027,873 |
| 2021-12-17 | $7.24 | $7.72 | $7.01 | $7.58 | $7.58 | 2,265,798 |
| 2021-12-16 | $8.30 | $8.35 | $7.20 | $7.40 | $7.40 | 1,452,043 |
| 2021-12-15 | $7.70 | $8.03 | $7.34 | $8.00 | $8.00 | 1,091,676 |
| 2021-12-14 | $7.93 | $8.20 | $7.57 | $7.70 | $7.70 | 1,084,232 |
| 2021-12-13 | $8.24 | $8.48 | $7.88 | $7.99 | $7.99 | 1,412,909 |
| 2021-12-10 | $8.12 | $8.36 | $7.61 | $7.75 | $7.75 | 712,592 |
| 2021-12-09 | $8.38 | $8.48 | $8.00 | $8.07 | $8.07 | 907,076 |
| 2021-12-08 | $8.20 | $8.48 | $8.12 | $8.38 | $8.38 | 861,634 |
| 2021-12-07 | $8.39 | $8.60 | $8.15 | $8.23 | $8.23 | 986,687 |
| 2021-12-06 | $7.27 | $8.25 | $7.01 | $8.24 | $8.24 | 1,454,693 |
| 2021-12-03 | $7.95 | $7.99 | $7.01 | $7.18 | $7.18 | 1,390,576 |
| 2021-12-02 | $7.68 | $7.96 | $7.45 | $7.94 | $7.94 | 1,052,371 |
| 2021-12-01 | $8.39 | $8.60 | $7.71 | $7.77 | $7.77 | 720,864 |
| 2021-11-30 | $8.12 | $8.53 | $7.98 | $8.28 | $8.28 | 1,628,802 |
| 2021-11-29 | $8.60 | $8.82 | $7.94 | $8.12 | $8.12 | 951,354 |
| 2021-11-26 | $8.19 | $8.60 | $8.19 | $8.52 | $8.52 | 433,473 |
| 2021-11-24 | $7.94 | $8.55 | $7.86 | $8.43 | $8.43 | 840,775 |
| 2021-11-23 | $8.15 | $8.32 | $7.82 | $8.03 | $8.03 | 806,414 |
| 2021-11-22 | $8.72 | $8.74 | $8.06 | $8.18 | $8.18 | 871,553 |
| 2021-11-19 | $8.62 | $8.72 | $8.34 | $8.43 | $8.43 | 537,447 |
| 2021-11-18 | $9.05 | $9.10 | $8.45 | $8.62 | $8.62 | 803,660 |
| 2021-11-17 | $9.52 | $9.52 | $8.77 | $8.83 | $8.83 | 689,352 |
| 2021-11-16 | $8.71 | $9.45 | $8.64 | $9.45 | $9.45 | 910,857 |
| 2021-11-15 | $8.66 | $9.03 | $8.53 | $8.78 | $8.78 | 1,394,693 |
| 2021-11-12 | $8.55 | $8.63 | $8.10 | $8.45 | $8.45 | 1,647,240 |
| 2021-11-11 | $8.85 | $8.92 | $8.29 | $8.60 | $8.60 | 1,207,644 |
| 2021-11-10 | $9.43 | $9.80 | $8.57 | $8.81 | $8.81 | 1,089,790 |
| 2021-11-09 | $9.40 | $9.48 | $8.73 | $9.11 | $9.11 | 1,422,454 |
| 2021-11-08 | $9.33 | $9.89 | $9.25 | $9.46 | $9.46 | 1,078,737 |
| 2021-11-05 | $9.35 | $9.55 | $9.01 | $9.22 | $9.22 | 814,463 |
| 2021-11-04 | $9.67 | $9.84 | $9.27 | $9.29 | $9.29 | 512,217 |
| 2021-11-03 | $9.43 | $9.68 | $9.31 | $9.65 | $9.65 | 744,009 |
| 2021-11-02 | $9.52 | $9.64 | $9.16 | $9.51 | $9.51 | 962,198 |
| 2021-11-01 | $8.97 | $9.42 | $8.95 | $9.38 | $9.38 | 1,418,362 |
| 2021-10-29 | $9.10 | $9.27 | $8.77 | $8.89 | $8.89 | 648,776 |
| 2021-10-28 | $9.13 | $9.25 | $8.94 | $9.11 | $9.11 | 968,797 |
| 2021-10-27 | $9.60 | $9.65 | $9.09 | $9.13 | $9.13 | 814,879 |
| 2021-10-26 | $9.72 | $9.78 | $9.53 | $9.68 | $9.68 | 1,178,733 |
| 2021-10-25 | $9.71 | $9.99 | $9.67 | $9.72 | $9.72 | 475,729 |
| 2021-10-22 | $9.90 | $9.95 | $9.57 | $9.71 | $9.71 | 599,094 |
| 2021-10-21 | $9.87 | $10.04 | $9.72 | $9.91 | $9.91 | 634,576 |
| 2021-10-20 | $9.60 | $9.92 | $9.37 | $9.87 | $9.87 | 608,734 |
| 2021-10-19 | $9.42 | $10.05 | $9.32 | $9.57 | $9.57 | 1,782,587 |
| 2021-10-18 | $10.15 | $10.18 | $8.90 | $9.31 | $9.31 | 5,558,396 |
| 2021-10-15 | $11.21 | $11.30 | $10.67 | $10.92 | $10.92 | 955,805 |
| 2021-10-14 | $10.50 | $11.23 | $10.49 | $10.96 | $10.96 | 955,006 |
| 2021-10-13 | $9.76 | $10.31 | $9.76 | $10.28 | $10.28 | 779,310 |
| 2021-10-12 | $9.96 | $9.96 | $9.62 | $9.70 | $9.70 | 1,442,915 |
| 2021-10-11 | $10.36 | $10.41 | $9.72 | $9.78 | $9.78 | 862,511 |
| 2021-10-08 | $10.73 | $10.74 | $10.14 | $10.18 | $10.18 | 1,201,466 |
| 2021-10-07 | $10.84 | $10.92 | $10.38 | $10.65 | $10.65 | 1,181,694 |
| 2021-10-06 | $10.50 | $10.71 | $10.18 | $10.20 | $10.20 | 760,912 |
| 2021-10-05 | $10.46 | $10.77 | $10.18 | $10.65 | $10.65 | 864,741 |
| 2021-10-04 | $11.40 | $11.40 | $10.59 | $10.68 | $10.68 | 624,185 |
| 2021-10-01 | $11.49 | $11.50 | $10.88 | $11.21 | $11.21 | 1,193,939 |
| 2021-09-30 | $11.75 | $11.80 | $11.19 | $11.27 | $11.27 | 1,038,233 |
| 2021-09-29 | $12.54 | $12.65 | $11.61 | $11.71 | $11.71 | 1,391,212 |
| 2021-09-28 | $13.56 | $13.56 | $12.64 | $12.77 | $12.77 | 587,311 |
| 2021-09-27 | $13.26 | $13.80 | $13.15 | $13.70 | $13.70 | 662,161 |
| 2021-09-24 | $13.60 | $14.16 | $13.22 | $13.51 | $13.51 | 668,904 |
| 2021-09-23 | $12.60 | $13.70 | $12.40 | $13.61 | $13.61 | 755,826 |
| 2021-09-22 | $13.02 | $13.12 | $12.54 | $12.55 | $12.55 | 1,001,218 |
| 2021-09-21 | $13.70 | $13.91 | $12.98 | $13.00 | $13.00 | 1,964,211 |
| 2021-09-20 | $13.61 | $13.88 | $13.38 | $13.56 | $13.56 | 1,399,565 |
| 2021-09-17 | $14.11 | $14.58 | $13.97 | $14.05 | $14.05 | 6,334,700 |
| 2021-09-16 | $14.44 | $14.83 | $14.08 | $14.20 | $14.20 | 1,579,618 |
| 2021-09-15 | $13.07 | $14.41 | $13.07 | $14.40 | $14.40 | 1,961,813 |
| 2021-09-14 | $13.60 | $13.97 | $12.97 | $13.15 | $13.15 | 967,729 |
| 2021-09-13 | $13.65 | $13.80 | $12.80 | $13.49 | $13.49 | 1,497,230 |
| 2021-09-10 | $14.38 | $14.51 | $13.67 | $13.70 | $13.70 | 783,136 |
| 2021-09-09 | $13.57 | $14.44 | $13.32 | $14.23 | $14.23 | 1,104,426 |
| 2021-09-08 | $13.88 | $13.93 | $13.27 | $13.51 | $13.51 | 887,416 |
| 2021-09-07 | $14.00 | $14.81 | $13.87 | $13.91 | $13.91 | 1,459,084 |
| 2021-09-03 | $13.64 | $14.02 | $13.46 | $13.86 | $13.86 | 741,614 |
| 2021-09-02 | $13.21 | $13.80 | $12.91 | $13.62 | $13.62 | 821,441 |
| 2021-09-01 | $12.50 | $13.25 | $12.36 | $13.21 | $13.21 | 765,757 |
| 2021-08-31 | $12.12 | $12.50 | $11.65 | $12.41 | $12.41 | 1,942,317 |
| 2021-08-30 | $11.95 | $11.99 | $11.22 | $11.40 | $11.40 | 785,401 |
| 2021-08-27 | $11.42 | $11.94 | $11.40 | $11.79 | $11.79 | 600,167 |
| 2021-08-26 | $11.00 | $11.43 | $10.89 | $11.37 | $11.37 | 446,151 |
| 2021-08-25 | $11.24 | $11.31 | $10.92 | $10.97 | $10.97 | 526,582 |
| 2021-08-24 | $10.51 | $11.26 | $10.32 | $11.16 | $11.16 | 893,534 |
| 2021-08-23 | $10.21 | $10.58 | $10.15 | $10.38 | $10.38 | 770,534 |
| 2021-08-20 | $9.97 | $10.30 | $9.87 | $10.01 | $10.01 | 922,546 |
| 2021-08-19 | $9.85 | $10.09 | $9.46 | $9.99 | $9.99 | 1,332,593 |
| 2021-08-18 | $9.93 | $10.19 | $9.73 | $10.01 | $10.01 | 1,072,022 |
| 2021-08-17 | $9.85 | $10.37 | $9.72 | $9.88 | $9.88 | 1,337,282 |
| 2021-08-16 | $10.04 | $10.20 | $9.55 | $9.99 | $9.99 | 1,554,123 |
| 2021-08-13 | $10.09 | $11.52 | $9.90 | $9.93 | $9.93 | 5,235,633 |
| 2021-08-12 | $12.60 | $12.71 | $11.96 | $11.99 | $11.99 | 980,371 |
| 2021-08-11 | $12.93 | $13.00 | $12.64 | $12.71 | $12.71 | 632,220 |
| 2021-08-10 | $13.18 | $13.29 | $12.92 | $12.94 | $12.94 | 529,951 |
| 2021-08-09 | $13.42 | $13.51 | $13.05 | $13.19 | $13.19 | 300,167 |
| 2021-08-06 | $14.16 | $14.16 | $13.21 | $13.38 | $13.38 | 458,266 |
| 2021-08-05 | $13.66 | $14.35 | $13.48 | $14.15 | $14.15 | 633,716 |
| 2021-08-04 | $13.50 | $13.74 | $13.22 | $13.62 | $13.62 | 337,756 |
| 2021-08-03 | $13.49 | $13.68 | $12.91 | $13.48 | $13.48 | 542,313 |
| 2021-08-02 | $13.31 | $13.66 | $13.03 | $13.51 | $13.51 | 583,140 |
| 2021-07-30 | $12.77 | $13.48 | $12.63 | $13.33 | $13.33 | 606,495 |
| 2021-07-29 | $12.76 | $13.15 | $12.44 | $12.83 | $12.83 | 721,814 |
| 2021-07-28 | $11.97 | $12.35 | $11.90 | $12.29 | $12.29 | 468,712 |
| 2021-07-27 | $12.25 | $12.42 | $11.87 | $11.97 | $11.97 | 398,977 |
| 2021-07-26 | $11.87 | $12.31 | $11.57 | $12.23 | $12.23 | 571,563 |
| 2021-07-23 | $11.91 | $12.23 | $11.67 | $11.87 | $11.87 | 475,914 |
| 2021-07-22 | $11.88 | $12.15 | $11.57 | $11.84 | $11.84 | 1,974,633 |
| 2021-07-21 | $11.16 | $12.08 | $11.01 | $11.79 | $11.79 | 1,264,808 |
| 2021-07-20 | $10.50 | $11.43 | $10.34 | $11.14 | $11.14 | 2,920,224 |
| 2021-07-19 | $10.70 | $11.15 | $10.14 | $10.41 | $10.41 | 3,934,506 |
| 2021-07-16 | $11.29 | $11.54 | $10.90 | $11.02 | $11.02 | 1,345,759 |
| 2021-07-15 | $11.74 | $11.74 | $11.03 | $11.22 | $11.22 | 979,291 |
| 2021-07-14 | $11.19 | $11.89 | $11.15 | $11.57 | $11.57 | 1,382,478 |
| 2021-07-13 | $11.96 | $12.01 | $11.18 | $11.21 | $11.21 | 2,511,915 |
| 2021-07-12 | $12.31 | $12.48 | $11.92 | $12.02 | $12.02 | 685,420 |
| 2021-07-09 | $12.50 | $12.50 | $11.90 | $12.43 | $12.43 | 1,642,136 |
| 2021-07-08 | $11.51 | $12.19 | $11.38 | $12.18 | $12.18 | 1,286,271 |
| 2021-07-07 | $12.37 | $12.48 | $11.58 | $11.80 | $11.80 | 694,607 |
| 2021-07-06 | $12.64 | $12.76 | $12.18 | $12.47 | $12.47 | 398,658 |
| 2021-07-02 | $12.66 | $12.73 | $12.40 | $12.62 | $12.62 | 289,195 |
| 2021-07-01 | $12.74 | $12.90 | $12.55 | $12.70 | $12.70 | 590,994 |
| 2021-06-30 | $12.70 | $12.70 | $12.24 | $12.27 | $12.27 | 453,637 |
| 2021-06-29 | $12.44 | $12.74 | $12.28 | $12.70 | $12.70 | 1,090,500 |
| 2021-06-28 | $12.43 | $12.56 | $12.30 | $12.37 | $12.37 | 587,329 |
| 2021-06-25 | $13.02 | $13.02 | $12.26 | $12.32 | $12.32 | 815,165 |
| 2021-06-24 | $13.08 | $13.17 | $12.86 | $13.11 | $13.11 | 752,279 |
| 2021-06-23 | $12.62 | $13.00 | $12.32 | $12.96 | $12.96 | 665,698 |
| 2021-06-22 | $12.57 | $12.71 | $12.26 | $12.57 | $12.57 | 1,010,916 |
| 2021-06-21 | $12.35 | $12.73 | $11.71 | $12.52 | $12.52 | 1,396,028 |
| 2021-06-18 | $12.05 | $12.64 | $11.91 | $12.41 | $12.41 | 1,445,388 |
| 2021-06-17 | $11.67 | $12.67 | $11.67 | $12.41 | $12.41 | 1,916,408 |
| 2021-06-16 | $11.67 | $11.92 | $11.50 | $11.73 | $11.73 | 1,359,558 |
| 2021-06-15 | $11.39 | $11.80 | $10.84 | $11.50 | $11.50 | 1,408,544 |
| 2021-06-14 | $12.11 | $12.11 | $11.27 | $11.34 | $11.34 | 531,142 |
| 2021-06-11 | $12.40 | $12.52 | $11.98 | $12.05 | $12.05 | 567,676 |
| 2021-06-10 | $12.50 | $12.70 | $11.64 | $12.17 | $12.17 | 1,195,252 |
| 2021-06-09 | $12.35 | $12.70 | $12.20 | $12.49 | $12.49 | 1,250,721 |
| 2021-06-08 | $11.79 | $12.43 | $11.43 | $12.22 | $12.22 | 1,400,865 |
| 2021-06-07 | $10.50 | $11.36 | $10.26 | $11.27 | $11.27 | 1,580,719 |
| 2021-06-04 | $10.92 | $11.24 | $10.65 | $10.83 | $10.83 | 1,584,868 |
| 2021-06-03 | $11.16 | $11.30 | $10.79 | $10.84 | $10.84 | 805,594 |
| 2021-06-02 | $10.77 | $11.29 | $10.56 | $11.10 | $11.10 | 1,347,913 |
| 2021-06-01 | $10.60 | $10.76 | $10.50 | $10.72 | $10.72 | 1,419,159 |
| 2021-05-28 | $10.40 | $10.79 | $10.27 | $10.71 | $10.71 | 1,327,378 |
| 2021-05-27 | $10.28 | $10.38 | $10.22 | $10.38 | $10.38 | 1,256,409 |
| 2021-05-26 | $10.22 | $10.34 | $10.03 | $10.29 | $10.29 | 1,325,139 |
| 2021-05-25 | $10.45 | $10.45 | $10.07 | $10.22 | $10.22 | 556,235 |
| 2021-05-24 | $10.16 | $10.40 | $10.10 | $10.30 | $10.30 | 634,174 |
| 2021-05-21 | $10.12 | $10.12 | $10.03 | $10.09 | $10.09 | 314,894 |
| 2021-05-20 | $10.03 | $10.08 | $10.01 | $10.06 | $10.06 | 334,432 |
| 2021-05-19 | $9.98 | $10.06 | $9.96 | $10.03 | $10.03 | 403,191 |
| 2021-05-18 | $10.05 | $10.10 | $9.96 | $9.99 | $9.99 | 188,339 |
| 2021-05-17 | $10.11 | $10.11 | $9.95 | $9.97 | $9.97 | 383,985 |
| 2021-05-14 | $10.06 | $10.07 | $9.95 | $10.05 | $10.05 | 1,286,015 |
| 2021-05-13 | $10.00 | $10.02 | $9.90 | $9.96 | $9.96 | 514,904 |
| 2021-05-12 | $9.94 | $10.05 | $9.86 | $9.97 | $9.97 | 1,200,516 |
| 2021-05-11 | $9.95 | $10.18 | $9.91 | $10.00 | $10.00 | 335,108 |
| 2021-05-10 | $10.22 | $10.31 | $10.00 | $10.07 | $10.07 | 453,395 |
| 2021-05-07 | $10.17 | $10.21 | $10.08 | $10.12 | $10.12 | 112,019 |
| 2021-05-06 | $10.26 | $10.29 | $10.03 | $10.10 | $10.10 | 402,571 |
| 2021-05-05 | $10.45 | $10.48 | $10.22 | $10.24 | $10.24 | 1,088,197 |
| 2021-05-04 | $10.31 | $10.41 | $10.21 | $10.40 | $10.40 | 155,395 |
| 2021-05-03 | $10.33 | $10.42 | $10.26 | $10.38 | $10.38 | 377,426 |
| 2021-04-30 | $10.20 | $10.29 | $10.15 | $10.23 | $10.23 | 126,167 |
| 2021-04-29 | $10.14 | $10.22 | $10.11 | $10.22 | $10.22 | 212,287 |
| 2021-04-28 | $10.33 | $10.33 | $10.07 | $10.13 | $10.13 | 312,762 |
| 2021-04-27 | $10.38 | $10.50 | $10.05 | $10.20 | $10.20 | 648,688 |
| 2021-04-26 | $10.26 | $10.40 | $10.17 | $10.20 | $10.20 | 252,181 |
| 2021-04-23 | $10.08 | $10.34 | $10.08 | $10.28 | $10.28 | 794,603 |
| 2021-04-22 | $10.18 | $10.21 | $9.94 | $10.13 | $10.13 | 1,246,751 |
| 2021-04-21 | $10.02 | $10.13 | $10.00 | $10.12 | $10.12 | 649,091 |
| 2021-04-20 | $10.02 | $10.14 | $10.01 | $10.07 | $10.07 | 211,106 |
| 2021-04-19 | $10.14 | $10.16 | $9.95 | $10.14 | $10.14 | 339,384 |
| 2021-04-16 | $10.11 | $10.16 | $10.05 | $10.10 | $10.10 | 428,267 |
| 2021-04-15 | $10.32 | $10.39 | $10.07 | $10.15 | $10.15 | 1,189,161 |
| 2021-04-14 | $10.37 | $10.56 | $10.28 | $10.30 | $10.30 | 1,178,400 |
| 2021-04-13 | $10.50 | $10.56 | $10.26 | $10.44 | $10.44 | 463,257 |
| 2021-04-12 | $10.55 | $10.69 | $10.41 | $10.47 | $10.47 | 545,591 |
| 2021-04-09 | $10.86 | $10.93 | $10.57 | $10.62 | $10.62 | 485,218 |
| 2021-04-08 | $10.95 | $11.03 | $10.69 | $10.93 | $10.93 | 258,143 |
| 2021-04-07 | $10.53 | $11.09 | $10.48 | $11.09 | $11.09 | 231,731 |
| 2021-04-06 | $10.84 | $11.10 | $10.42 | $10.56 | $10.56 | 553,246 |
| 2021-04-05 | $11.10 | $11.15 | $10.89 | $10.97 | $10.97 | 309,036 |
| 2021-04-01 | $10.96 | $11.21 | $10.61 | $10.90 | $10.90 | 293,607 |
| 2021-03-31 | $10.75 | $11.06 | $10.41 | $10.86 | $10.86 | 453,536 |
| 2021-03-30 | $10.89 | $10.90 | $10.25 | $10.67 | $10.67 | 660,400 |
| 2021-03-29 | $11.13 | $11.60 | $10.81 | $10.88 | $10.88 | 713,376 |
| 2021-03-26 | $10.83 | $10.99 | $10.65 | $10.99 | $10.99 | 243,667 |
| 2021-03-25 | $10.94 | $10.94 | $10.53 | $10.86 | $10.86 | 395,006 |
| 2021-03-24 | $11.37 | $11.64 | $10.75 | $10.84 | $10.84 | 702,092 |
| 2021-03-23 | $12.00 | $12.27 | $11.32 | $11.37 | $11.37 | 230,836 |
| 2021-03-22 | $12.48 | $12.48 | $11.81 | $12.02 | $12.02 | 261,848 |
| 2021-03-19 | $11.93 | $12.22 | $11.72 | $11.72 | $11.72 | 210,689 |
| 2021-03-18 | $13.10 | $13.34 | $11.68 | $11.79 | $11.79 | 567,817 |
| 2021-03-17 | $12.76 | $13.09 | $12.60 | $13.02 | $13.02 | 247,538 |
| 2021-03-16 | $13.47 | $13.50 | $12.75 | $13.02 | $13.02 | 254,803 |
| 2021-03-15 | $13.23 | $13.97 | $12.96 | $13.28 | $13.28 | 350,986 |
| 2021-03-12 | $12.70 | $12.79 | $12.33 | $12.65 | $12.65 | 154,120 |
| 2021-03-11 | $12.79 | $13.25 | $12.71 | $12.86 | $12.86 | 223,120 |
| 2021-03-10 | $13.10 | $13.35 | $12.49 | $12.61 | $12.61 | 233,100 |
| 2021-03-09 | $11.92 | $13.37 | $11.82 | $12.98 | $12.98 | 498,382 |
| 2021-03-08 | $11.50 | $11.98 | $11.20 | $11.48 | $11.48 | 542,480 |
| 2021-03-05 | $11.45 | $11.63 | $10.55 | $11.29 | $11.29 | 1,060,598 |
| 2021-03-04 | $11.46 | $11.76 | $10.92 | $11.22 | $11.22 | 1,272,340 |
| 2021-03-03 | $12.67 | $12.93 | $11.40 | $11.75 | $11.75 | 1,779,081 |
| 2021-03-02 | $13.60 | $13.63 | $12.66 | $12.70 | $12.70 | 347,234 |
| 2021-03-01 | $13.41 | $13.88 | $13.08 | $13.76 | $13.76 | 334,735 |
| 2021-02-26 | $13.50 | $13.86 | $12.51 | $12.92 | $12.92 | 957,253 |
| 2021-02-25 | $14.48 | $14.74 | $13.50 | $13.74 | $13.74 | 681,474 |
| 2021-02-24 | $14.49 | $14.87 | $14.15 | $14.29 | $14.29 | 477,882 |
| 2021-02-23 | $15.16 | $15.29 | $14.00 | $14.36 | $14.36 | 1,945,887 |
| 2021-02-22 | $16.00 | $17.11 | $15.58 | $16.90 | $16.90 | 560,759 |
| 2021-02-19 | $16.27 | $16.50 | $15.95 | $16.31 | $16.31 | 334,111 |
| 2021-02-18 | $16.46 | $16.85 | $16.14 | $16.27 | $16.27 | 358,179 |
| 2021-02-17 | $17.10 | $17.27 | $16.62 | $17.08 | $17.08 | 1,074,107 |
| 2021-02-16 | $16.73 | $17.30 | $16.61 | $17.28 | $17.28 | 987,098 |
| 2021-02-12 | $15.98 | $16.49 | $15.55 | $15.97 | $15.97 | 435,475 |
| 2021-02-11 | $16.38 | $16.47 | $15.65 | $16.04 | $16.04 | 919,632 |
| 2021-02-10 | $15.93 | $17.31 | $15.90 | $16.67 | $16.67 | 2,218,895 |
| 2021-02-09 | $16.38 | $16.47 | $15.60 | $15.83 | $15.83 | 889,908 |
| 2021-02-08 | $16.97 | $17.18 | $16.30 | $16.40 | $16.40 | 1,261,398 |
| 2021-02-05 | $17.00 | $17.10 | $16.50 | $16.79 | $16.79 | 1,436,328 |
| 2021-02-04 | $17.79 | $17.80 | $16.25 | $17.14 | $17.14 | 2,195,980 |
| 2021-02-03 | $16.92 | $18.24 | $16.92 | $17.68 | $17.68 | 2,236,197 |
| 2021-02-02 | $15.98 | $17.25 | $15.85 | $17.09 | $17.09 | 4,050,957 |
| 2021-02-01 | $14.65 | $15.83 | $14.50 | $15.83 | $15.83 | 3,435,002 |
| 2021-01-29 | $13.50 | $14.73 | $13.25 | $14.60 | $14.60 | 1,347,740 |
| 2021-01-28 | $12.92 | $14.00 | $12.65 | $13.80 | $13.80 | 2,385,022 |
| 2021-01-27 | $13.43 | $13.84 | $12.15 | $12.56 | $12.56 | 3,028,627 |
| 2021-01-26 | $14.66 | $14.75 | $13.52 | $13.65 | $13.65 | 3,464,550 |
| 2021-01-25 | $18.88 | $19.70 | $14.23 | $15.00 | $15.00 | 17,004,580 |
| 2021-01-22 | $10.40 | $10.54 | $10.32 | $10.36 | $10.36 | 152,926 |
| 2021-01-21 | $10.41 | $10.48 | $10.30 | $10.39 | $10.39 | 53,548 |
| 2021-01-20 | $10.28 | $10.48 | $10.27 | $10.48 | $10.48 | 15,648 |
| 2021-01-19 | $10.57 | $10.57 | $10.26 | $10.43 | $10.43 | 233,253 |
| 2021-01-15 | $10.66 | $10.68 | $10.35 | $10.38 | $10.38 | 39,726 |
| 2021-01-14 | $10.48 | $10.77 | $10.26 | $10.49 | $10.49 | 29,886 |
| 2021-01-13 | $10.53 | $10.53 | $10.16 | $10.48 | $10.48 | 68,257 |
| 2021-01-12 | $10.48 | $10.50 | $10.18 | $10.32 | $10.32 | 203,400 |
| 2021-01-11 | $10.26 | $10.49 | $10.20 | $10.36 | $10.36 | 70,003 |
| 2021-01-08 | $10.32 | $10.32 | $10.00 | $10.20 | $10.20 | 79,693 |
| 2021-01-07 | $10.16 | $10.36 | $10.16 | $10.33 | $10.33 | 9,658 |
| 2021-01-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 235 |
| 2021-01-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 203 |
| 2021-01-04 | $10.30 | $10.49 | $10.25 | $10.25 | $10.25 | 6,718 |
| 2020-12-31 | $19.35 | $19.35 | $10.01 | $10.12 | $10.12 | 23,400 |
Latch Inc (LTCH) News Headlines
Recent Latch Inc (LTCH) News
Similar Companies to Latch Inc (LTCH) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |